Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
7.53
+0.17 (2.31%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.35 | 7.63 | 7.29 | 7.53 | 7.53 | 2.31% | 3,181,979 |
| Sep 16, 2025 | 7.43 | 7.48 | 7.34 | 7.36 | 7.36 | -1.74% | 2,140,363 |
| Sep 15, 2025 | 7.56 | 7.57 | 7.44 | 7.49 | 7.49 | -0.27% | 1,669,804 |
| Sep 12, 2025 | 7.37 | 7.57 | 7.34 | 7.51 | 7.51 | 0.81% | 2,141,106 |
| Sep 11, 2025 | 7.57 | 7.62 | 7.35 | 7.45 | 7.45 | -2.49% | 2,792,304 |
| Sep 10, 2025 | 7.62 | 8.29 | 7.59 | 7.64 | 7.64 | 0.26% | 5,501,184 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.55 | 7.62 | 7.62 | -1.55% | 1,717,687 |
| Sep 8, 2025 | 7.71 | 7.74 | 7.61 | 7.74 | 7.74 | 0.65% | 1,746,998 |
| Sep 5, 2025 | 7.65 | 7.74 | 7.54 | 7.69 | 7.69 | 0.52% | 2,381,501 |
| Sep 4, 2025 | 7.67 | 7.73 | 7.54 | 7.65 | 7.65 | 0.26% | 2,981,001 |
| Sep 3, 2025 | 7.61 | 7.70 | 7.60 | 7.63 | 7.63 | -1.04% | 3,250,945 |
| Sep 2, 2025 | 7.57 | 7.77 | 7.57 | 7.71 | 7.71 | 0.13% | 1,695,489 |
| Aug 29, 2025 | 7.66 | 7.73 | 7.61 | 7.70 | 7.70 | 0.79% | 2,114,447 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.63 | 7.64 | 7.64 | -2.55% | 2,308,433 |
| Aug 27, 2025 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 1.42% | 1,739,529 |
| Aug 26, 2025 | 7.62 | 7.75 | 7.58 | 7.73 | 7.73 | 1.31% | 2,121,448 |
| Aug 25, 2025 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | -1.17% | 1,765,616 |
| Aug 22, 2025 | 7.39 | 7.74 | 7.30 | 7.72 | 7.72 | 5.46% | 6,474,645 |
| Aug 21, 2025 | 7.28 | 7.46 | 7.28 | 7.32 | 7.32 | 0.14% | 5,023,812 |
| Aug 20, 2025 | 7.23 | 7.31 | 7.11 | 7.31 | 7.31 | 1.67% | 3,068,080 |
| Aug 19, 2025 | 7.33 | 7.43 | 7.19 | 7.19 | 7.19 | -2.04% | 2,486,985 |
| Aug 18, 2025 | 7.31 | 7.47 | 7.31 | 7.34 | 7.34 | 0.41% | 2,074,153 |
| Aug 15, 2025 | 7.33 | 7.42 | 7.21 | 7.31 | 7.31 | -0.27% | 2,280,488 |
| Aug 14, 2025 | 7.35 | 7.36 | 7.20 | 7.33 | 7.33 | -0.81% | 1,917,700 |
| Aug 13, 2025 | 7.30 | 7.49 | 7.27 | 7.39 | 7.39 | 2.21% | 2,749,722 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.03 | 7.23 | 7.23 | 0.14% | 1,946,732 |
| Aug 11, 2025 | 7.23 | 7.32 | 7.20 | 7.22 | 7.22 | 0.14% | 2,956,713 |
| Aug 8, 2025 | 7.10 | 7.24 | 7.00 | 7.21 | 7.21 | 1.12% | 3,750,274 |
| Aug 7, 2025 | 7.36 | 7.52 | 7.02 | 7.13 | 7.13 | -8.59% | 7,067,328 |
| Aug 6, 2025 | 7.82 | 7.96 | 7.79 | 7.80 | 7.80 | -1.02% | 2,602,075 |
| Aug 5, 2025 | 7.69 | 7.89 | 7.69 | 7.88 | 7.88 | 1.94% | 2,488,002 |
| Aug 4, 2025 | 7.61 | 7.77 | 7.54 | 7.73 | 7.73 | 1.58% | 1,528,620 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.54 | 7.61 | 7.61 | -1.81% | 2,084,745 |
| Jul 31, 2025 | 7.65 | 7.85 | 7.61 | 7.75 | 7.75 | 0.39% | 2,623,025 |
| Jul 30, 2025 | 7.70 | 7.85 | 7.63 | 7.72 | 7.72 | 0.52% | 2,294,494 |
| Jul 29, 2025 | 7.56 | 7.70 | 7.51 | 7.68 | 7.68 | 2.54% | 1,561,346 |
| Jul 28, 2025 | 7.52 | 7.58 | 7.41 | 7.49 | 7.49 | -0.27% | 1,512,290 |
| Jul 25, 2025 | 7.49 | 7.56 | 7.40 | 7.51 | 7.51 | 0.94% | 2,165,330 |
| Jul 24, 2025 | 7.67 | 7.72 | 7.43 | 7.44 | 7.44 | -3.63% | 1,780,171 |
| Jul 23, 2025 | 7.64 | 7.73 | 7.54 | 7.72 | 7.72 | 1.05% | 1,605,658 |
| Jul 22, 2025 | 7.75 | 7.85 | 7.58 | 7.64 | 7.64 | -1.29% | 2,431,876 |
| Jul 21, 2025 | 7.80 | 7.90 | 7.68 | 7.74 | 7.74 | 0.39% | 2,292,535 |
| Jul 18, 2025 | 7.69 | 7.83 | 7.67 | 7.71 | 7.71 | 0.13% | 1,985,363 |
| Jul 17, 2025 | 7.69 | 7.80 | 7.58 | 7.70 | 7.70 | -0.90% | 2,792,540 |
| Jul 16, 2025 | 7.85 | 7.87 | 7.58 | 7.77 | 7.77 | -0.38% | 3,037,934 |
| Jul 15, 2025 | 7.98 | 8.00 | 7.75 | 7.80 | 7.80 | -1.89% | 3,173,636 |
| Jul 14, 2025 | 7.93 | 8.01 | 7.82 | 7.95 | 7.95 | 0.25% | 2,795,451 |
| Jul 11, 2025 | 7.68 | 7.94 | 7.65 | 7.93 | 7.93 | 2.45% | 3,355,918 |
| Jul 10, 2025 | 7.43 | 7.74 | 7.36 | 7.74 | 7.74 | 4.03% | 4,349,762 |
| Jul 9, 2025 | 7.10 | 7.45 | 7.02 | 7.44 | 7.44 | 6.59% | 4,847,610 |